Deutsche Märkte schließen in 2 Stunden 11 Minuten

ConocoPhillips (COP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
115,62+5,65 (+5,14%)
Börsenschluss: 04:00PM EDT
115,34 -0,28 (-0,24%)
Vorbörslich: 09:18AM EDT
In the money
Anzeigen:ListeStellage
Callsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP221007C000750002022-09-23 10:27AM EDT75.0027.800.000.000.00-400.00%
COP221007C000840002022-09-29 3:59PM EDT84.0019.800.000.000.00--10.00%
COP221007C000850002022-09-23 11:30AM EDT85.0017.180.000.000.00-100.00%
COP221007C000900002022-10-03 2:02PM EDT90.0019.460.000.000.00-1190.00%
COP221007C000940002022-10-03 9:38AM EDT94.0014.200.000.000.00-10130.00%
COP221007C000950002022-09-27 1:02PM EDT95.005.100.000.000.00-1280.00%
COP221007C000960002022-09-30 10:26AM EDT96.007.300.000.000.00-10130.00%
COP221007C000970002022-10-04 3:50PM EDT97.0018.570.000.000.00-2290.00%
COP221007C000980002022-10-03 12:20PM EDT98.0011.280.000.000.00-470.00%
COP221007C000990002022-09-30 10:32AM EDT99.005.000.000.000.00-160.00%
COP221007C001000002022-10-04 11:11AM EDT100.0014.700.000.000.00-3720.00%
COP221007C001010002022-10-04 11:36AM EDT101.0013.550.000.000.00-11250.00%
COP221007C001020002022-10-03 3:45PM EDT102.008.500.000.000.00-24750.00%
COP221007C001030002022-10-04 11:52AM EDT103.0011.880.000.000.00-62230.00%
COP221007C001040002022-10-04 3:50PM EDT104.0011.700.000.000.00-82730.00%
COP221007C001050002022-10-04 1:05PM EDT105.009.990.000.000.00-423320.00%
COP221007C001060002022-10-04 3:49PM EDT106.009.680.000.000.00-91470.00%
COP221007C001070002022-10-04 3:03PM EDT107.008.500.000.000.00-242140.00%
COP221007C001080002022-10-04 3:47PM EDT108.007.900.000.000.00-391750.00%
COP221007C001090002022-10-04 3:55PM EDT109.007.150.000.000.00-141100.00%
COP221007C001100002022-10-04 3:30PM EDT110.005.460.000.000.00-996020.00%
COP221007C001110002022-10-04 2:22PM EDT111.004.680.000.000.00-431600.00%
COP221007C001120002022-10-04 11:55AM EDT112.003.950.000.000.00-252470.00%
COP221007C001130002022-10-04 3:44PM EDT113.003.730.000.000.00-1401620.00%
COP221007C001140002022-10-04 3:57PM EDT114.003.050.000.000.00-1,0161,5500.00%
COP221007C001150002022-10-04 3:57PM EDT115.002.450.000.000.00-2074430.00%
COP221007C001160002022-10-04 3:47PM EDT116.001.980.000.000.00-642891.56%
COP221007C001170002022-10-04 3:59PM EDT117.001.540.000.000.00-6836123.13%
COP221007C001180002022-10-04 3:59PM EDT118.001.180.000.000.00-3173956.25%
COP221007C001190002022-10-04 3:06PM EDT119.000.780.000.000.00-2326946.25%
COP221007C001200002022-10-04 2:55PM EDT120.000.560.000.000.00-56362312.50%
COP221007C001210002022-10-04 3:40PM EDT121.000.450.000.000.00-118712.50%
COP221007C001220002022-10-04 3:40PM EDT122.000.310.000.000.00-596312.50%
COP221007C001230002022-10-04 3:28PM EDT123.000.150.000.000.00-464612.50%
COP221007C001250002022-10-03 11:45AM EDT125.000.050.000.000.00-21725.00%
COP221007C001260002022-09-22 12:48PM EDT126.000.320.000.000.00-3725.00%
COP221007C001270002022-10-04 11:25AM EDT127.000.060.000.000.00-1325.00%
COP221007C001280002022-09-19 11:00AM EDT128.000.450.000.000.00--125.00%
COP221007C001290002022-09-21 9:56AM EDT129.000.360.000.000.00--325.00%
COP221007C001300002022-10-04 11:36AM EDT130.000.050.000.000.00-10010425.00%
COP221007C001350002022-09-23 9:30AM EDT135.000.060.000.000.00-52950.00%
COP221007C001400002022-09-30 2:18PM EDT140.000.010.000.000.00-10750.00%
Putsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP221007P000600002022-09-22 9:49AM EDT60.000.010.000.000.00-15035950.00%
COP221007P000650002022-09-02 2:17PM EDT65.000.030.000.220.00-3417289.06%
COP221007P000700002022-10-03 9:30AM EDT70.000.010.000.000.00-5850.00%
COP221007P000750002022-09-28 10:32AM EDT75.000.080.000.000.00-1150.00%
COP221007P000800002022-10-04 11:26AM EDT80.000.040.000.000.00-18150.00%
COP221007P000850002022-10-04 12:12PM EDT85.000.010.000.000.00-36343750.00%
COP221007P000860002022-09-29 2:04PM EDT86.000.120.000.000.00--150.00%
COP221007P000870002022-09-30 3:04PM EDT87.000.080.000.000.00-404150.00%
COP221007P000880002022-10-03 11:11AM EDT88.000.110.000.000.00-1950.00%
COP221007P000890002022-09-28 11:47AM EDT89.000.390.000.000.00--850.00%
COP221007P000900002022-10-04 3:43PM EDT90.000.040.000.000.00-69750.00%
COP221007P000910002022-09-28 1:46PM EDT91.000.540.000.000.00--250.00%
COP221007P000920002022-09-30 9:57AM EDT92.000.350.000.000.00-22850.00%
COP221007P000930002022-09-30 2:32PM EDT93.000.260.000.000.00-153250.00%
COP221007P000940002022-10-03 11:53AM EDT94.000.060.000.000.00-193250.00%
COP221007P000950002022-10-04 10:43AM EDT95.000.030.000.000.00-145450.00%
COP221007P000960002022-10-04 3:22PM EDT96.000.070.000.000.00-173550.00%
COP221007P000970002022-10-03 3:57PM EDT97.000.090.000.000.00-66150.00%
COP221007P000980002022-10-03 12:12PM EDT98.000.160.000.000.00-478950.00%
COP221007P000990002022-10-03 3:57PM EDT99.000.150.000.000.00-269450.00%
COP221007P001000002022-10-04 11:04AM EDT100.000.100.000.000.00-113450.00%
COP221007P001010002022-10-04 12:47PM EDT101.000.070.000.000.00-5016225.00%
COP221007P001020002022-10-04 12:37PM EDT102.000.130.000.000.00-107725.00%
COP221007P001030002022-10-04 2:44PM EDT103.000.100.000.000.00-811925.00%
COP221007P001040002022-10-04 3:40PM EDT104.000.150.000.000.00-406425.00%
COP221007P001050002022-10-04 3:16PM EDT105.000.140.000.000.00-2413325.00%
COP221007P001060002022-10-04 3:37PM EDT106.000.180.000.000.00-9714425.00%
COP221007P001070002022-10-04 3:15PM EDT107.000.230.000.000.00-5341725.00%
COP221007P001080002022-10-04 3:59PM EDT108.000.290.000.000.00-6644325.00%
COP221007P001090002022-10-04 3:37PM EDT109.000.420.000.000.00-7032612.50%
COP221007P001100002022-10-04 3:44PM EDT110.000.540.000.000.00-23332312.50%
COP221007P001110002022-10-04 2:39PM EDT111.000.810.000.000.00-9215612.50%
COP221007P001120002022-10-04 3:54PM EDT112.000.840.000.000.00-17015312.50%
COP221007P001130002022-10-04 3:59PM EDT113.001.140.000.000.00-1161176.25%
COP221007P001140002022-10-04 3:50PM EDT114.001.480.000.000.00-181623.13%
COP221007P001150002022-10-04 3:57PM EDT115.001.850.000.000.00-874151.56%
COP221007P001160002022-10-04 3:50PM EDT116.002.340.000.000.00-12060.00%
COP221007P001170002022-10-04 3:13PM EDT117.003.290.000.000.00-320.00%
COP221007P001190002022-10-03 3:34PM EDT119.008.580.000.000.00-230.00%
COP221007P001200002022-10-04 3:13PM EDT120.005.500.000.000.00-160.00%
COP221007P001210002022-09-30 11:43AM EDT121.0016.900.000.000.00-500.00%
COP221007P001300002022-10-04 9:58AM EDT130.0017.480.000.000.00-420.00%
COP221007P001400002022-09-06 10:18AM EDT140.0032.250.000.000.00-100.00%